5 DAY PERFORMANCE
+24.82%
1 MONTH PERFORMANCE
+27.80%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
+4.82%
Sound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.41 | $9.64 (-7.37%) | $10.79 | $9.40 | 22.43 K | |
| 11/04/2026 | $10.01 | $10.51 (5%) | $11.27 | $10.01 | 9.60 K | $46.37 M |
| 11/03/2026 | $11.00 | $10.75 (-2.27%) | $11.00 | $10.49 | 4.77 K | $47.43 M |
| 11/02/2026 | $10.57 | $11.15 (5.49%) | $11.15 | $10.53 | 25.20 K | $49.19 M |
| 10/30/2026 | $11.35 | $11.16 (-1.67%) | $11.35 | $10.78 | 5.30 K | $49.24 M |
| 10/29/2026 | $11.49 | $11.20 (-2.52%) | $11.50 | $11.01 | 10.60 K | $49.41 M |
| 10/28/2026 | $11.55 | $11.36 (-1.65%) | $11.55 | $11.21 | 4.30 K | $50.12 M |
| 10/27/2026 | $11.55 | $11.55 (0%) | $11.55 | $11.45 | 4.50 K | $50.96 M |
| 10/26/2026 | $11.49 | $11.62 (1.13%) | $11.90 | $11.45 | 8.70 K | $51.27 M |
| 10/23/2026 | $11.00 | $11.30 (2.73%) | $11.66 | $10.88 | 14.45 K | $49.86 M |
| 10/22/2026 | $10.74 | $10.89 (1.4%) | $10.98 | $10.23 | 16.63 K | $48.05 M |
| 10/21/2026 | $10.49 | $10.39 (-0.95%) | $10.51 | $10.20 | 5.14 K | $45.84 M |
| 10/20/2026 | $10.52 | $10.13 (-3.71%) | $10.52 | $9.96 | 5.23 K | $44.69 M |
| 10/19/2026 | $9.85 | $9.85 (0%) | $10.39 | $9.85 | 25.73 K | $43.46 M |
| 10/16/2026 | $10.11 | $9.83 (-2.77%) | $10.50 | $9.73 | 21.25 K | $43.37 M |
| 10/15/2026 | $10.50 | $10.62 (1.14%) | $10.99 | $10.44 | 5.80 K | $46.86 M |
| 10/14/2026 | $10.96 | $10.46 (-4.56%) | $11.40 | $10.11 | 15.39 K | $46.15 M |
| 10/13/2026 | $11.40 | $11.38 (-0.18%) | $11.40 | $10.40 | 7.20 K | $50.21 M |
| 10/12/2026 | $10.80 | $10.98 (1.67%) | $10.98 | $10.80 | 1.03 K | $48.44 M |
| 10/09/2026 | $10.77 | $10.84 (0.65%) | $10.84 | $10.77 | 1.40 K | $47.83 M |
| 10/08/2026 | $10.61 | $10.52 (-0.85%) | $11.43 | $10.50 | 4.50 K | $46.41 M |
| 10/07/2026 | $11.65 | $11.00 (-5.58%) | $11.65 | $11.00 | 2.10 K | $48.53 M |
| 10/06/2026 | $10.77 | $11.10 (3.06%) | $11.10 | $10.77 | 6.02 K | $48.97 M |
| 10/05/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 900 | $48.09 M |
| 10/02/2026 | $11.19 | $10.81 (-3.4%) | $11.19 | $10.80 | 6.42 K | $47.69 M |
| 10/01/2026 | $11.19 | $10.85 (-3.04%) | $11.49 | $10.81 | 3.63 K | $47.87 M |
| 09/30/2026 | $11.61 | $11.20 (-3.53%) | $11.61 | $11.00 | 13.84 K | $49.41 M |
| 09/29/2026 | $12.13 | $11.85 (-2.31%) | $12.13 | $11.74 | 3.30 K | $52.28 M |
| 09/28/2026 | $11.97 | $12.03 (0.5%) | $12.65 | $11.96 | 23.31 K | $53.08 M |
| 09/25/2026 | $11.45 | $12.17 (6.29%) | $12.17 | $11.45 | 8.53 K | $53.69 M |
| 09/24/2026 | $11.65 | $11.52 (-1.12%) | $12.00 | $11.52 | 2.00 K | $50.83 M |
| 09/23/2026 | $11.61 | $11.71 (0.86%) | $11.71 | $11.59 | 3.69 K | $51.66 M |
| 09/22/2026 | $11.60 | $11.71 (0.95%) | $11.97 | $11.31 | 3.60 K | $51.66 M |
| 09/21/2026 | $11.24 | $11.55 (2.76%) | $11.73 | $11.24 | 3.64 K | $50.96 M |
| 09/18/2026 | $11.78 | $11.71 (-0.59%) | $11.78 | $11.51 | 1.40 K | $51.66 M |
| 09/17/2026 | $11.50 | $11.81 (2.7%) | $11.81 | $11.50 | 1.90 K | $52.11 M |
| 09/16/2026 | $11.38 | $11.38 (0%) | $11.65 | $11.33 | 3.50 K | $50.21 M |
| 09/15/2026 | $11.35 | $11.30 (-0.44%) | $11.51 | $11.30 | 2.50 K | $49.86 M |
| 09/14/2026 | $11.30 | $11.54 (2.12%) | $11.94 | $10.90 | 77.40 K | $50.91 M |
| 09/11/2026 | $11.87 | $11.86 (-0.08%) | $12.14 | $11.68 | 15.54 K | $52.33 M |
| 09/10/2026 | $11.95 | $11.87 (-0.67%) | $11.95 | $11.68 | 3.40 K | $52.37 M |
| 09/09/2026 | $11.92 | $11.91 (-0.08%) | $11.98 | $11.91 | 3.40 K | $52.55 M |
| 09/08/2026 | $11.91 | $11.92 (0.08%) | $12.28 | $11.84 | 15.11 K | $52.59 M |
| 09/04/2026 | $12.01 | $11.91 (-0.83%) | $12.11 | $11.86 | 7.04 K | $52.55 M |
| 09/03/2026 | $12.51 | $12.01 (-4%) | $12.70 | $12.01 | 4.20 K | $52.99 M |
| 09/02/2026 | $12.17 | $12.41 (1.97%) | $12.74 | $12.00 | 13.12 K | $54.75 M |
| 09/01/2026 | $12.30 | $12.16 (-1.14%) | $13.35 | $12.16 | 13.90 K | $53.65 M |
| 08/31/2026 | $12.45 | $12.01 (-3.53%) | $12.55 | $11.82 | 10.50 K | $52.99 M |
| 08/28/2026 | $12.25 | $12.40 (1.22%) | $12.69 | $12.15 | 5.20 K | $58.33 M |
| 08/27/2026 | $13.20 | $12.47 (-5.53%) | $13.20 | $12.30 | 22.13 K | $58.66 M |
| 08/26/2026 | $14.48 | $13.46 (-7.04%) | $14.48 | $13.20 | 224.59 K | $63.31 M |
| 08/25/2026 | $12.34 | $12.37 (0.24%) | $12.57 | $12.12 | 11.91 K | $58.19 M |
| 08/24/2026 | $11.89 | $12.52 (5.3%) | $12.59 | $11.89 | 1.70 K | $58.89 M |
| 08/21/2026 | $12.31 | $12.35 (0.32%) | $12.49 | $12.31 | 8.91 K | $58.09 M |
| 08/20/2026 | $11.85 | $12.46 (5.15%) | $12.46 | $11.82 | 49.52 K | $58.61 M |
| 08/19/2026 | $11.88 | $12.24 (3.03%) | $12.30 | $11.88 | 7.30 K | $57.57 M |
| 08/18/2026 | $11.61 | $12.26 (5.6%) | $12.26 | $11.61 | 5.44 K | $57.67 M |
| 08/17/2026 | $11.51 | $11.56 (0.43%) | $11.72 | $11.46 | 10.04 K | $54.38 M |
| 08/14/2026 | $11.32 | $11.28 (-0.35%) | $11.34 | $10.90 | 14.66 K | $53.06 M |
| 08/13/2026 | $10.80 | $11.53 (6.76%) | $11.73 | $10.80 | 3.11 K | $54.23 M |
| 08/12/2026 | $11.71 | $11.06 (-5.55%) | $11.71 | $11.05 | 12.90 K | $52.02 M |
| 08/11/2026 | $11.80 | $11.52 (-2.37%) | $12.25 | $10.93 | 23.00 K | $54.19 M |
| 08/10/2026 | $12.02 | $11.82 (-1.66%) | $12.62 | $11.70 | 23.70 K | $55.60 M |
| 08/07/2026 | $12.76 | $12.63 (-1.02%) | $12.91 | $12.54 | 13.10 K | $59.41 M |
| 08/06/2026 | $12.50 | $12.74 (1.92%) | $12.92 | $12.50 | 1.95 K | $59.93 M |
| 08/05/2026 | $12.77 | $12.74 (-0.23%) | $12.77 | $12.74 | 2.23 K | $59.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
